Horng Tong

5271
🏛️ taiwan →
11.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 7.98 8.49 7.82 8.27 0.4M
2021-12-29 9.67 9.67 7.45 8.05 0.6M
2021-12-28 9.15 11.30 9.06 9.74 1.4M
2021-12-27 6.31 9.30 6.31 9.29 1.0M
2021-12-24 6.29 6.29 6.19 6.23 0.0M
2021-12-23 6.33 6.33 6.13 6.33 0.1M
2021-12-22 6.31 6.33 6.13 6.24 0.1M
2021-12-21 6.31 6.31 6.09 6.27 0.1M
2021-12-20 6.33 6.33 6.13 6.13 0.0M
2021-12-17 6.30 6.30 6.04 6.16 0.1M
2021-12-16 6.23 6.32 6.13 6.30 0.0M
2021-12-15 6.26 6.41 6.14 6.33 0.1M
2021-12-14 6.32 6.32 6.12 6.18 0.1M
2021-12-13 6.18 6.23 6.13 6.18 0.0M
2021-12-10 6.33 6.33 6.13 6.23 0.0M
2021-12-09 6.20 6.52 6.17 6.33 0.1M
2021-12-08 6.07 6.47 6.04 6.33 0.1M
2021-12-07 6.10 6.10 5.87 5.99 0.1M
2021-12-06 6.09 6.10 6.04 6.04 0.0M
2021-12-03 6.08 6.08 6.00 6.00 0.1M
2021-12-02 5.99 6.08 5.97 5.99 0.0M
2021-12-01 6.23 6.23 5.96 5.99 0.0M
2021-11-30 6.23 6.23 6.11 6.11 0.0M
2021-11-29 6.09 6.41 6.04 6.41 0.1M
2021-11-26 6.13 6.13 5.87 6.09 0.0M
2021-11-25 6.18 6.18 6.09 6.13 0.0M
2021-11-24 6.29 6.29 6.05 6.13 0.0M
2021-11-23 6.36 6.43 6.33 6.41 0.0M
2021-11-22 6.45 6.47 6.39 6.45 0.1M
2021-11-19 6.63 6.66 6.48 6.48 0.0M
2021-11-18 6.63 6.79 6.63 6.65 0.1M
2021-11-17 6.43 6.85 6.43 6.85 0.1M
2021-11-16 6.50 6.62 6.36 6.62 0.0M
2021-11-15 6.41 6.51 6.39 6.43 0.0M
2021-11-12 6.64 6.64 6.40 6.52 0.0M
2021-11-11 6.73 6.73 6.48 6.48 0.0M
2021-11-10 6.75 6.75 6.75 6.75 0.0M
2021-11-09 6.79 6.79 6.79 6.79 0.0M
2021-11-08 6.82 6.82 6.60 6.62 0.0M
2021-11-05 6.66 6.66 6.63 6.63 0.0M
2021-11-04 6.66 6.66 6.48 6.48 0.0M
2021-11-03 6.66 6.66 6.59 6.62 0.0M
2021-11-02 6.72 6.72 6.59 6.66 0.0M
2021-11-01 6.72 6.72 6.59 6.59 0.0M
2021-10-29 6.82 6.82 6.57 6.57 0.0M
2021-10-28 6.97 6.97 6.67 6.67 0.0M
2021-10-27 7.22 7.22 6.67 6.77 0.0M
2021-10-26 6.64 7.22 6.63 7.22 0.1M
2021-10-25 6.61 6.61 6.61 6.61 0.0M
2021-10-22 6.65 6.65 6.65 6.65 0.0M
2021-10-21 6.69 6.69 6.52 6.52 0.0M
2021-10-20 6.72 6.72 6.54 6.57 0.0M
2021-10-19 6.73 6.73 6.70 6.70 0.0M
2021-10-18 6.91 6.91 6.64 6.74 0.0M
2021-10-15 6.96 6.96 6.79 6.82 0.0M
2021-10-14 6.98 6.98 6.98 6.98 0.0M
2021-10-13 6.99 6.99 6.91 6.95 0.0M
2021-10-12 6.96 6.96 6.91 6.91 0.0M
2021-10-08 7.01 7.01 7.01 7.01 0.0M
2021-10-07 6.72 6.94 6.72 6.91 0.0M
2021-10-06 6.70 6.70 6.70 6.70 0.0M
2021-10-05 6.69 6.70 6.59 6.70 0.0M
2021-10-04 7.00 7.00 6.66 6.66 0.0M
2021-10-01 6.91 6.91 6.91 6.91 0.0M
2021-09-30 6.91 6.91 6.91 6.91 0.0M
2021-09-29 6.87 6.88 6.86 6.87 0.0M
2021-09-28 6.91 6.91 6.68 6.68 0.0M
2021-09-27 6.99 6.99 6.68 6.68 0.0M
2021-09-24 7.00 7.00 6.88 6.88 0.0M
2021-09-23 7.01 7.01 6.82 6.99 0.0M
2021-09-22 7.01 7.01 6.82 6.82 0.0M
2021-09-17 7.04 7.04 6.83 6.83 0.0M
2021-09-16 6.96 6.96 6.96 6.96 0.0M
2021-09-15 6.92 6.92 6.79 6.82 0.0M
2021-09-14 6.72 6.92 6.69 6.92 0.0M
2021-09-13 6.72 6.72 6.63 6.67 0.0M
2021-09-10 6.72 6.72 6.62 6.62 0.0M
2021-09-09 6.72 6.79 6.67 6.67 0.0M
2021-09-08 6.65 6.65 6.59 6.65 0.0M
2021-09-07 6.54 6.56 6.53 6.56 0.0M
2021-09-06 6.49 6.54 6.46 6.54 0.0M
2021-09-03 6.46 6.46 6.39 6.39 0.0M
2021-09-02 6.39 6.43 6.39 6.42 0.0M
2021-09-01 6.52 6.52 6.33 6.33 0.0M
2021-08-31 6.52 6.52 6.52 6.52 0.0M
2021-08-30 6.52 6.52 6.38 6.52 0.0M
2021-08-27 6.51 6.51 6.49 6.51 0.0M
2021-08-26 6.51 6.51 6.33 6.51 0.0M
2021-08-25 6.51 6.51 6.51 6.51 0.0M
2021-08-24 6.71 6.71 6.38 6.38 0.0M
2021-08-23 6.58 6.59 6.52 6.59 0.0M
2021-08-20 6.75 6.75 6.44 6.58 0.0M
2021-08-19 7.04 7.04 6.72 6.74 0.1M
2021-08-18 6.95 6.95 6.72 6.85 0.0M
2021-08-17 6.98 6.98 6.84 6.95 0.0M
2021-08-16 7.34 7.34 6.82 6.96 0.2M
2021-08-13 7.79 7.79 7.18 7.21 0.1M
2021-08-12 7.87 7.87 7.53 7.82 0.0M
2021-08-11 7.89 7.89 7.89 7.89 0.0M
2021-08-10 7.98 7.98 7.64 7.79 0.0M
2021-08-09 8.05 8.05 7.76 7.89 0.1M
2021-08-06 8.17 8.17 8.03 8.03 0.0M
2021-08-05 8.21 8.21 7.98 7.98 0.0M
2021-08-04 8.37 8.37 8.08 8.21 0.0M
2021-08-03 8.35 8.35 8.25 8.31 0.0M
2021-08-02 8.35 8.35 8.20 8.35 0.0M
2021-07-30 8.35 8.35 8.28 8.33 0.0M
2021-07-29 8.36 8.36 8.04 8.06 0.1M
2021-07-28 8.36 8.36 8.06 8.36 0.0M
2021-07-27 8.47 8.47 8.15 8.18 0.0M
2021-07-26 8.47 8.47 8.30 8.33 0.0M
2021-07-23 8.47 8.47 8.29 8.30 0.0M
2021-07-22 8.52 8.52 8.30 8.42 0.0M
2021-07-21 8.60 8.63 8.30 8.47 0.1M
2021-07-20 8.85 8.85 8.44 8.44 0.1M
2021-07-19 8.90 8.93 8.62 8.77 0.1M
2021-07-16 8.23 8.89 8.18 8.89 0.1M
2021-07-15 8.69 8.69 8.05 8.21 0.1M
2021-07-14 8.86 8.86 8.52 8.57 0.0M
2021-07-13 9.01 9.01 8.74 8.74 0.0M
2021-07-12 9.01 9.01 8.73 9.00 0.1M
2021-07-09 9.21 9.21 8.89 8.98 0.1M
2021-07-08 9.06 9.10 8.86 9.10 0.1M
2021-07-07 8.86 9.22 8.58 8.81 0.1M
2021-07-06 9.41 9.41 8.49 8.72 0.2M
2021-07-05 9.93 10.22 8.98 9.35 0.3M
2021-07-02 8.62 10.71 8.58 10.08 0.7M
2021-07-01 8.30 8.71 8.18 8.71 0.1M
2021-06-30 8.33 8.33 8.05 8.18 0.0M
2021-06-29 8.37 8.37 7.98 7.98 0.0M
2021-06-28 8.07 8.08 7.98 8.08 0.0M
2021-06-25 8.16 8.16 7.96 7.99 0.0M
2021-06-24 8.01 8.10 7.96 8.02 0.0M
2021-06-23 8.15 8.34 7.96 8.01 0.0M
2021-06-22 8.23 8.23 7.97 8.08 0.0M
2021-06-21 8.25 8.25 8.08 8.08 0.0M
2021-06-18 8.34 8.34 8.18 8.27 0.0M
2021-06-17 8.37 8.37 8.28 8.32 0.0M
2021-06-16 8.55 8.55 8.25 8.35 0.1M
2021-06-15 8.61 8.61 8.30 8.31 0.0M
2021-06-11 8.31 8.61 8.29 8.61 0.0M
2021-06-10 8.26 8.37 8.26 8.37 0.0M
2021-06-09 8.47 8.47 8.21 8.21 0.0M
2021-06-08 8.37 8.37 8.29 8.35 0.0M
2021-06-07 8.37 8.37 8.05 8.23 0.0M
2021-06-04 8.27 8.27 8.06 8.06 0.0M
2021-06-03 8.28 8.31 8.28 8.31 0.0M
2021-06-02 8.40 8.40 8.25 8.35 0.0M
2021-06-01 8.41 8.41 8.25 8.37 0.0M
2021-05-31 8.25 8.40 8.25 8.40 0.0M
2021-05-28 8.47 8.47 8.26 8.33 0.0M
2021-05-27 8.62 8.62 8.24 8.25 0.0M
2021-05-26 8.63 8.63 8.31 8.33 0.0M
2021-05-25 8.36 8.65 8.25 8.57 0.0M
2021-05-24 8.51 8.51 8.20 8.28 0.0M
2021-05-21 8.40 8.43 8.25 8.41 0.1M
2021-05-20 8.47 8.47 8.17 8.20 0.1M
2021-05-19 8.49 8.49 8.24 8.47 0.1M
2021-05-18 8.23 8.50 8.18 8.35 0.1M
2021-05-17 8.57 8.57 8.14 8.14 0.0M
2021-05-14 8.37 8.65 8.36 8.57 0.0M
2021-05-13 8.62 8.62 8.27 8.35 0.1M
2021-05-12 9.18 9.18 8.42 8.47 0.1M
2021-05-11 9.25 9.25 8.88 9.18 0.0M
2021-05-10 9.33 9.53 9.33 9.53 0.0M
2021-05-07 9.68 9.68 9.33 9.33 0.1M
2021-05-06 9.68 9.68 9.25 9.66 0.0M
2021-05-05 9.40 9.54 9.32 9.36 0.0M
2021-05-04 9.79 9.79 9.35 9.40 0.1M
2021-05-03 9.79 9.79 9.70 9.74 0.1M
2021-04-29 9.88 9.88 9.69 9.70 0.2M
2021-04-28 9.88 9.88 9.79 9.84 0.1M
2021-04-27 9.79 9.84 9.74 9.79 0.1M
2021-04-26 10.22 10.22 9.74 9.79 0.1M
2021-04-23 9.93 10.22 9.74 10.22 0.1M
2021-04-22 10.13 10.13 9.74 9.74 0.1M
2021-04-21 10.13 10.13 9.79 9.79 0.1M
2021-04-20 10.03 10.03 9.74 10.03 0.0M
2021-04-19 10.32 10.32 9.79 10.03 0.3M
2021-04-16 10.71 10.71 10.22 10.42 0.1M
2021-04-15 10.71 10.76 10.37 10.37 0.2M
2021-04-14 10.71 11.10 10.22 11.10 0.1M
2021-04-13 10.47 10.71 10.42 10.57 0.2M
2021-04-12 10.76 10.76 10.42 10.47 0.2M
2021-04-09 11.54 11.54 10.47 10.81 0.4M
2021-04-08 11.69 11.73 11.20 11.34 0.3M
2021-04-07 11.20 11.69 10.91 11.69 0.2M
2021-04-06 12.27 12.27 10.76 10.91 0.3M
2021-04-01 11.49 11.98 11.25 11.88 0.2M
2021-03-31 11.49 11.54 11.10 11.25 0.1M
2021-03-30 11.49 11.49 11.05 11.39 0.1M
2021-03-29 11.49 11.64 11.05 11.30 0.1M
2021-03-26 11.00 11.64 10.81 11.10 0.1M
2021-03-25 11.00 11.00 10.52 10.81 0.1M
2021-03-24 11.30 11.44 10.66 10.91 0.2M
2021-03-23 11.73 11.73 10.95 11.30 0.3M
2021-03-22 12.66 12.66 11.34 11.69 0.4M
2021-03-19 12.27 13.24 12.22 12.90 0.3M
2021-03-18 13.73 13.88 11.78 12.17 0.5M
2021-03-17 11.39 14.27 11.39 13.68 1.3M
2021-03-16 9.74 11.73 9.71 11.49 0.4M
2021-03-15 9.84 9.84 9.35 9.47 0.1M
2021-03-12 10.18 10.18 9.45 9.61 0.1M
2021-03-11 9.06 10.52 9.06 10.18 0.3M
2021-03-10 9.44 9.44 8.70 9.06 0.1M
2021-03-09 9.40 9.44 9.06 9.06 0.0M
2021-03-08 9.48 9.48 9.06 9.06 0.0M
2021-03-05 9.48 9.48 9.06 9.06 0.0M
2021-03-04 9.40 9.48 9.35 9.35 0.0M
2021-03-03 9.63 9.63 9.22 9.22 0.0M
2021-03-02 9.45 9.45 9.30 9.30 0.1M
2021-02-26 9.74 9.74 9.30 9.45 0.2M
2021-02-25 9.74 9.79 9.45 9.64 0.1M
2021-02-24 10.03 10.03 9.53 9.69 0.1M
2021-02-23 10.52 10.95 9.79 9.79 0.3M
2021-02-22 9.14 10.66 9.14 10.22 0.5M
2021-02-19 9.17 9.17 8.72 8.72 0.0M
2021-02-18 8.44 9.17 8.44 9.01 0.1M
2021-02-17 8.28 8.41 8.25 8.25 0.1M
2021-02-05 8.23 8.23 8.08 8.18 0.0M
2021-02-04 8.39 8.39 8.03 8.08 0.1M
2021-02-03 8.37 8.40 8.15 8.28 0.0M
2021-02-02 9.00 9.00 8.24 8.24 0.2M
2021-02-01 9.06 9.06 8.65 8.65 0.0M
2021-01-29 9.01 9.06 8.65 8.72 0.0M
2021-01-28 8.55 8.71 8.55 8.64 0.1M
2021-01-27 8.52 8.52 8.52 8.52 0.0M
2021-01-26 8.56 8.61 8.47 8.52 0.0M
2021-01-25 8.57 8.57 8.44 8.44 0.0M
2021-01-22 8.60 8.60 8.45 8.48 0.1M
2021-01-21 8.76 8.76 8.57 8.75 0.0M
2021-01-20 8.85 8.85 8.58 8.58 0.0M
2021-01-19 8.86 8.86 8.47 8.76 0.0M
2021-01-18 9.15 9.15 8.42 8.62 0.1M
2021-01-15 9.45 9.45 9.06 9.06 0.0M
2021-01-14 9.48 9.48 9.30 9.41 0.0M
2021-01-13 9.35 9.35 9.35 9.35 0.0M
2021-01-12 9.45 9.45 9.25 9.25 0.0M
2021-01-11 9.88 9.88 9.31 9.31 0.1M
2021-01-08 10.25 10.25 9.93 10.00 0.0M
2021-01-07 10.20 10.45 10.10 10.10 0.0M
2021-01-06 10.75 10.90 9.90 9.96 0.2M
2021-01-05 9.30 10.85 9.30 10.75 0.4M
2021-01-04 8.40 9.57 8.40 9.57 0.1M